Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.06 | 26.42 | 25.83 | 25.91 | 266,818 | +0.21(+0.80%) |
Oct 30, 2018 | 24.85 | 25.77 | 24.66 | 25.71 | 222,034 | +0.88(+3.53%) |
Oct 29, 2018 | 25.41 | 25.70 | 24.57 | 24.83 | 277,667 | -0.17(-0.67%) |
Oct 26, 2018 | 24.75 | 25.48 | 24.36 | 25.00 | 187,470 | -0.08(-0.33%) |
Oct 25, 2018 | 24.83 | 25.51 | 24.83 | 25.08 | 226,832 | +0.49(+2.01%) |
Oct 24, 2018 | 25.53 | 25.87 | 24.56 | 24.59 | 217,957 | -1.04(-4.07%) |
Oct 23, 2018 | 25.23 | 25.96 | 25.02 | 25.63 | 183,391 | +0.00(+0.00%) |
Oct 22, 2018 | 25.39 | 25.94 | 25.26 | 25.63 | 136,814 | +0.30(+1.18%) |
Oct 19, 2018 | 25.61 | 25.98 | 25.17 | 25.33 | 193,690 | -0.32(-1.24%) |
Oct 18, 2018 | 26.45 | 26.48 | 25.65 | 25.65 | 201,926 | -1.07(-4.01%) |
Oct 17, 2018 | 26.80 | 26.95 | 26.23 | 26.72 | 190,048 | -0.31(-1.14%) |
Oct 16, 2018 | 26.21 | 27.07 | 26.00 | 27.03 | 147,782 | +0.93(+3.57%) |
Oct 15, 2018 | 26.06 | 26.21 | 25.64 | 26.10 | 198,204 | +0.03(+0.11%) |
Oct 12, 2018 | 26.29 | 26.46 | 25.54 | 26.07 | 305,979 | +0.18(+0.68%) |
Oct 11, 2018 | 26.50 | 26.79 | 25.87 | 25.89 | 165,371 | -0.81(-3.04%) |
Oct 10, 2018 | 27.16 | 27.36 | 26.67 | 26.70 | 227,159 | -0.46(-1.68%) |
Oct 09, 2018 | 27.54 | 27.68 | 27.11 | 27.16 | 201,423 | -0.52(-1.89%) |
Oct 08, 2018 | 27.92 | 28.11 | 27.55 | 27.68 | 130,796 | -0.26(-0.93%) |
Oct 05, 2018 | 28.27 | 28.39 | 27.75 | 27.94 | 226,830 | -0.29(-1.02%) |
Oct 04, 2018 | 28.83 | 29.06 | 28.18 | 28.23 | 253,858 | -0.68(-2.35%) |
Oct 03, 2018 | 28.52 | 29.00 | 28.35 | 28.91 | 211,600 | +0.46(+1.61%) |
Oct 02, 2018 | 27.99 | 28.48 | 27.99 | 28.46 | 225,657 | +0.48(+1.73%) |
Oct 01, 2018 | 29.00 | 29.21 | 27.75 | 27.97 | 517,021 | -0.84(-2.91%) |
Sep 28, 2018 | 29.46 | 29.65 | 28.77 | 28.81 | 230,369 | -0.65(-2.22%) |
Sep 27, 2018 | 29.09 | 29.84 | 29.09 | 29.46 | 198,227 | +0.37(+1.28%) |
Sep 26, 2018 | 29.79 | 29.79 | 29.07 | 29.09 | 127,250 | -0.65(-2.19%) |
Sep 25, 2018 | 29.60 | 29.88 | 29.28 | 29.74 | 257,980 | +0.14(+0.47%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.60 | 166,716 | -0.56(-1.85%) |
Sep 21, 2018 | 30.68 | 31.05 | 29.88 | 30.16 | 1,387,794 | -0.47(-1.52%) |
Sep 20, 2018 | 30.07 | 30.77 | 30.07 | 30.63 | 380,868 | +0.51(+1.70%) |
Sep 19, 2018 | 30.26 | 30.68 | 29.88 | 30.12 | 241,677 | -0.09(-0.31%) |
Sep 18, 2018 | 29.98 | 30.49 | 29.51 | 30.21 | 163,324 | +0.37(+1.25%) |
Sep 17, 2018 | 29.79 | 30.35 | 29.74 | 29.84 | 212,367 | +0.09(+0.31%) |
Sep 14, 2018 | 29.37 | 29.84 | 29.18 | 29.74 | 203,879 | +0.37(+1.27%) |
Sep 13, 2018 | 29.42 | 29.42 | 28.95 | 29.37 | 184,561 | +0.14(+0.48%) |
Sep 12, 2018 | 29.60 | 29.70 | 29.04 | 29.23 | 311,111 | -0.47(-1.57%) |
Sep 11, 2018 | 30.07 | 30.26 | 29.56 | 29.70 | 342,418 | -0.37(-1.24%) |
Sep 10, 2018 | 30.21 | 30.35 | 29.70 | 30.07 | 337,024 | +0.00(+0.00%) |
Sep 07, 2018 | 29.79 | 30.12 | 29.53 | 30.07 | 194,870 | +0.14(+0.47%) |
Sep 06, 2018 | 29.32 | 30.28 | 29.23 | 29.93 | 408,454 | +0.65(+2.23%) |
Sep 05, 2018 | 29.42 | 29.88 | 28.58 | 29.28 | 871,381 | -0.14(-0.48%) |
Sep 04, 2018 | 29.28 | 29.74 | 28.65 | 29.42 | 684,124 | +0.19(+0.64%) |
Aug 31, 2018 | 29.23 | 29.23 | 29.23 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.44 | 31.24 | 30.21 | 30.86 | 295,735 | +0.87(+2.89%) |
Aug 29, 2018 | 29.58 | 30.09 | 29.53 | 30.00 | 331,074 | +0.42(+1.42%) |
Aug 28, 2018 | 30.18 | 30.23 | 29.53 | 29.58 | 205,062 | -0.51(-1.70%) |
Aug 27, 2018 | 29.62 | 30.46 | 29.62 | 30.09 | 330,113 | +0.56(+1.89%) |
Aug 24, 2018 | 29.48 | 29.90 | 29.48 | 29.53 | 234,705 | +0.19(+0.63%) |
Aug 23, 2018 | 29.21 | 29.48 | 28.90 | 29.34 | 294,932 | +0.05(+0.16%) |
Aug 22, 2018 | 29.53 | 29.90 | 29.25 | 29.30 | 251,072 | -0.23(-0.79%) |
Aug 21, 2018 | 29.34 | 29.67 | 29.34 | 29.53 | 399,073 | +0.28(+0.95%) |
Aug 20, 2018 | 29.16 | 29.48 | 29.11 | 29.25 | 239,979 | +0.19(+0.64%) |
Aug 17, 2018 | 29.11 | 29.58 | 29.02 | 29.07 | 225,996 | -0.05(-0.16%) |
Aug 16, 2018 | 29.07 | 29.86 | 29.07 | 29.11 | 248,688 | -0.05(-0.16%) |
Aug 15, 2018 | 29.16 | 29.30 | 28.65 | 29.16 | 217,362 | +0.00(+0.00%) |
Aug 14, 2018 | 28.93 | 29.62 | 28.93 | 29.16 | 371,822 | +0.56(+1.95%) |
Aug 13, 2018 | 28.51 | 28.83 | 28.23 | 28.60 | 372,622 | +0.23(+0.82%) |
Aug 10, 2018 | 28.28 | 28.69 | 28.00 | 28.37 | 356,090 | +0.14(+0.49%) |
Aug 09, 2018 | 27.44 | 28.83 | 27.02 | 28.23 | 938,451 | +1.91(+7.24%) |
Aug 08, 2018 | 26.32 | 26.65 | 25.86 | 26.32 | 293,560 | +0.05(+0.18%) |
Aug 07, 2018 | 26.37 | 26.51 | 26.00 | 26.28 | 132,984 | -0.05(-0.18%) |
Aug 06, 2018 | 26.09 | 26.37 | 25.95 | 26.32 | 256,144 | +0.19(+0.71%) |
Aug 03, 2018 | 26.46 | 26.60 | 25.72 | 26.14 | 215,245 | -0.28(-1.06%) |
Aug 02, 2018 | 26.00 | 26.60 | 25.72 | 26.41 | 284,545 | +0.33(+1.25%) |